EDP Corporation 7794
TSE · Japan · Elektronische Technologie
¥1.042,00+14,00 (+1,36 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.042,00 | +1,36 % | ¥1.033,00 | ¥1.063,00 | ¥1.028,00 | 192,20K |
| 2026-10-01 | ¥1.028,00 | +1,68 % | ¥1.011,00 | ¥1.033,00 | ¥1.008,00 | 160,10K |
| 2026-09-30 | ¥1.011,00 | +0,60 % | ¥1.009,00 | ¥1.015,00 | ¥996,00 | 121,40K |
| 2026-09-29 | ¥1.005,00 | -0,20 % | ¥1.009,00 | ¥1.009,00 | ¥964,00 | 170,80K |
| 2026-09-28 | ¥1.007,00 | +0,20 % | ¥1.010,00 | ¥1.029,00 | ¥1.004,00 | 133,20K |
| 2026-09-25 | ¥1.005,00 | -0,79 % | ¥1.013,00 | ¥1.015,00 | ¥997,00 | 167,00K |
| 2026-09-24 | ¥1.013,00 | +1,71 % | ¥1.011,00 | ¥1.036,00 | ¥1.005,00 | 242,00K |
| 2026-09-18 | ¥996,00 | +2,26 % | ¥976,00 | ¥999,00 | ¥968,00 | 227,40K |
| 2026-09-17 | ¥974,00 | +3,07 % | ¥950,00 | ¥975,00 | ¥945,00 | 166,10K |
| 2026-09-16 | ¥945,00 | -1,87 % | ¥963,00 | ¥963,00 | ¥936,00 | 199,60K |
| 2026-09-15 | ¥963,00 | +0,94 % | ¥946,00 | ¥979,00 | ¥942,00 | 150,70K |
| 2026-09-14 | ¥954,00 | -1,85 % | ¥957,00 | ¥961,00 | ¥932,00 | 316,50K |
| 2026-09-11 | ¥972,00 | -3,86 % | ¥991,00 | ¥991,00 | ¥963,00 | 288,20K |
| 2026-09-10 | ¥1.011,00 | -0,79 % | ¥1.018,00 | ¥1.018,00 | ¥995,00 | 220,40K |
| 2026-09-09 | ¥1.019,00 | -3,04 % | ¥1.045,00 | ¥1.080,00 | ¥1.011,00 | 383,00K |
| 2026-09-08 | ¥1.051,00 | +5,21 % | ¥1.030,00 | ¥1.134,00 | ¥1.017,00 | 1,49M |
| 2026-09-07 | ¥999,00 | -0,79 % | ¥1.010,00 | ¥1.032,00 | ¥990,00 | 356,00K |
| 2026-09-04 | ¥1.007,00 | +3,60 % | ¥976,00 | ¥1.012,00 | ¥966,00 | 401,50K |
| 2026-09-03 | ¥972,00 | +0,62 % | ¥970,00 | ¥983,00 | ¥953,00 | 243,80K |
| 2026-09-02 | ¥966,00 | -1,63 % | ¥972,00 | ¥978,00 | ¥958,00 | 171,20K |
| 2026-09-01 | ¥982,00 | -0,91 % | ¥988,00 | ¥990,00 | ¥962,00 | 179,10K |
| 2026-08-31 | ¥991,00 | +0,41 % | ¥983,00 | ¥991,00 | ¥947,00 | 287,30K |
| 2026-08-28 | ¥987,00 | -2,37 % | ¥1.011,00 | ¥1.016,00 | ¥980,00 | 351,80K |
| 2026-08-27 | ¥1.011,00 | -2,88 % | ¥980,00 | ¥1.025,00 | ¥962,00 | 607,50K |
| 2026-08-26 | ¥1.041,00 | +3,48 % | ¥998,00 | ¥1.050,00 | ¥980,00 | 744,60K |
| 2026-08-25 | ¥1.006,00 | +9,35 % | ¥913,00 | ¥1.012,00 | ¥905,00 | 665,20K |
| 2026-08-24 | ¥920,00 | -1,60 % | ¥936,00 | ¥942,00 | ¥911,00 | 376,90K |
| 2026-08-21 | ¥935,00 | -1,37 % | ¥939,00 | ¥952,00 | ¥918,00 | 231,80K |
| 2026-08-20 | ¥948,00 | +1,50 % | ¥949,00 | ¥989,00 | ¥934,00 | 555,00K |
| 2026-08-19 | ¥934,00 | -3,21 % | ¥960,00 | ¥970,00 | ¥918,00 | 307,90K |
| 2026-08-18 | ¥965,00 | -0,52 % | ¥975,00 | ¥978,00 | ¥945,00 | 326,70K |
| 2026-08-17 | ¥970,00 | +2,54 % | ¥946,00 | ¥981,00 | ¥915,00 | 435,60K |
| 2026-08-14 | ¥946,00 | +3,16 % | ¥917,00 | ¥962,00 | ¥907,00 | 638,00K |
| 2026-08-13 | ¥917,00 | +1,55 % | ¥900,00 | ¥929,00 | ¥893,00 | 433,70K |
| 2026-08-12 | ¥903,00 | -0,88 % | ¥911,00 | ¥919,00 | ¥890,00 | 303,20K |
| 2026-08-10 | ¥911,00 | +4,71 % | ¥881,00 | ¥923,00 | ¥861,00 | 397,20K |
| 2026-08-07 | ¥870,00 | -0,46 % | ¥869,00 | ¥878,00 | ¥837,00 | 245,90K |
| 2026-08-06 | ¥874,00 | -2,56 % | ¥891,00 | ¥892,00 | ¥870,00 | 209,60K |
| 2026-08-05 | ¥897,00 | +1,82 % | ¥886,00 | ¥909,00 | ¥871,00 | 336,30K |
| 2026-08-04 | ¥881,00 | +2,92 % | ¥871,00 | ¥886,00 | ¥849,00 | 276,10K |
| 2026-08-03 | ¥856,00 | -0,47 % | ¥855,00 | ¥872,00 | ¥820,00 | 255,70K |
| 2026-07-31 | ¥860,00 | +4,88 % | ¥835,00 | ¥877,00 | ¥820,00 | 640,20K |
| 2026-07-30 | ¥820,00 | -2,84 % | ¥844,00 | ¥852,00 | ¥812,00 | 344,00K |
| 2026-07-29 | ¥844,00 | -4,95 % | ¥880,00 | ¥880,00 | ¥827,00 | 504,00K |
| 2026-07-28 | ¥888,00 | -5,03 % | ¥920,00 | ¥935,00 | ¥885,00 | 358,70K |
| 2026-07-27 | ¥935,00 | +1,74 % | ¥934,00 | ¥943,00 | ¥898,00 | 309,20K |
| 2026-07-24 | ¥919,00 | -3,47 % | ¥945,00 | ¥945,00 | ¥915,00 | 147,40K |
| 2026-07-23 | ¥952,00 | +1,38 % | ¥939,00 | ¥969,00 | ¥935,00 | 333,90K |
| 2026-07-22 | ¥939,00 | +1,40 % | ¥940,00 | ¥959,00 | ¥919,00 | 309,80K |
| 2026-07-21 | ¥926,00 | +1,42 % | ¥925,00 | ¥945,00 | ¥897,00 | 305,20K |
| 2026-07-17 | ¥913,00 | -4,10 % | ¥930,00 | ¥932,00 | ¥884,00 | 472,90K |
| 2026-07-16 | ¥952,00 | -6,94 % | ¥1.014,00 | ¥1.022,00 | ¥937,00 | 719,20K |
| 2026-07-15 | ¥1.023,00 | -0,10 % | ¥1.030,00 | ¥1.036,00 | ¥1.003,00 | 250,90K |
| 2026-07-14 | ¥1.024,00 | -2,20 % | ¥1.047,00 | ¥1.059,00 | ¥1.007,00 | 351,60K |
| 2026-07-13 | ¥1.047,00 | -1,97 % | ¥1.068,00 | ¥1.076,00 | ¥1.032,00 | 354,00K |
| 2026-07-10 | ¥1.068,00 | +0,28 % | ¥1.077,00 | ¥1.084,00 | ¥1.051,00 | 243,50K |
| 2026-07-09 | ¥1.065,00 | -1,84 % | ¥1.103,00 | ¥1.103,00 | ¥1.054,00 | 242,20K |
| 2026-07-08 | ¥1.085,00 | -2,16 % | ¥1.100,00 | ¥1.106,00 | ¥1.072,00 | 222,80K |
| 2026-07-07 | ¥1.109,00 | -5,54 % | ¥1.174,00 | ¥1.174,00 | ¥1.094,00 | 326,70K |
| 2026-07-06 | ¥1.174,00 | -4,48 % | ¥1.244,00 | ¥1.251,00 | ¥1.158,00 | 421,40K |
| 2026-07-03 | ¥1.229,00 | +0,57 % | ¥1.222,00 | ¥1.229,00 | ¥1.184,00 | 279,00K |
| 2026-07-02 | ¥1.222,00 | +0,41 % | ¥1.221,00 | ¥1.245,00 | ¥1.189,00 | 364,60K |
| 2026-07-01 | ¥1.217,00 | -1,14 % | ¥1.240,00 | ¥1.251,00 | ¥1.186,00 | 483,60K |
| 2026-06-30 | ¥1.231,00 | +5,85 % | ¥1.165,00 | ¥1.258,00 | ¥1.125,00 | 896,60K |
| 2026-06-29 | ¥1.163,00 | +13,35 % | ¥1.100,00 | ¥1.170,00 | ¥1.060,00 | 1,07M |
| 2026-06-26 | ¥1.026,00 | -2,29 % | ¥1.049,00 | ¥1.049,00 | ¥1.015,00 | 184,00K |
| 2026-06-25 | ¥1.050,00 | -0,28 % | ¥1.080,00 | ¥1.088,00 | ¥1.033,00 | 238,10K |
| 2026-06-24 | ¥1.053,00 | -4,45 % | ¥1.099,00 | ¥1.115,00 | ¥1.043,00 | 324,60K |
| 2026-06-23 | ¥1.102,00 | -8,77 % | ¥1.208,00 | ¥1.208,00 | ¥1.102,00 | 322,20K |
| 2026-06-22 | ¥1.208,00 | +10,42 % | ¥1.119,00 | ¥1.209,00 | ¥1.105,00 | 768,70K |
| 2026-06-19 | ¥1.094,00 | -0,82 % | ¥1.121,00 | ¥1.130,00 | ¥1.068,00 | 249,90K |
| 2026-06-18 | ¥1.103,00 | +0,55 % | ¥1.091,00 | ¥1.112,00 | ¥1.060,00 | 239,50K |
| 2026-06-17 | ¥1.097,00 | +2,72 % | ¥1.074,00 | ¥1.098,00 | ¥1.062,00 | 237,40K |
| 2026-06-16 | ¥1.068,00 | -1,39 % | ¥1.095,00 | ¥1.095,00 | ¥1.050,00 | 154,80K |
| 2026-06-15 | ¥1.083,00 | +0,46 % | ¥1.121,00 | ¥1.144,00 | ¥1.073,00 | 246,10K |
| 2026-06-12 | ¥1.078,00 | +1,32 % | ¥1.100,00 | ¥1.114,00 | ¥1.070,00 | 191,40K |
| 2026-06-11 | ¥1.064,00 | -2,39 % | ¥1.081,00 | ¥1.090,00 | ¥1.048,00 | 216,80K |
| 2026-06-10 | ¥1.090,00 | -2,50 % | ¥1.110,00 | ¥1.118,00 | ¥1.077,00 | 252,20K |
| 2026-06-09 | ¥1.118,00 | +0,72 % | ¥1.113,00 | ¥1.174,00 | ¥1.112,00 | 335,80K |
| 2026-06-08 | ¥1.110,00 | +2,30 % | ¥1.080,00 | ¥1.155,00 | ¥1.040,00 | 672,80K |
| 2026-06-05 | ¥1.085,00 | +7,96 % | ¥1.005,00 | ¥1.113,00 | ¥1.005,00 | 537,70K |
| 2026-06-04 | ¥1.005,00 | -6,07 % | ¥1.070,00 | ¥1.071,00 | ¥976,00 | 718,50K |
| 2026-06-03 | ¥1.070,00 | -1,11 % | ¥1.102,00 | ¥1.130,00 | ¥1.070,00 | 559,20K |
| 2026-06-02 | ¥1.082,00 | -7,36 % | ¥1.160,00 | ¥1.160,00 | ¥1.073,00 | 600,50K |
| 2026-06-01 | ¥1.168,00 | +1,65 % | ¥1.170,00 | ¥1.249,00 | ¥1.151,00 | 793,20K |
| 2026-05-29 | ¥1.149,00 | -10,51 % | ¥1.225,00 | ¥1.250,00 | ¥1.120,00 | 1,51M |
| 2026-05-28 | ¥1.284,00 | +17,37 % | ¥1.326,00 | ¥1.394,00 | ¥1.261,00 | 5,14M |
| 2026-05-27 | ¥1.094,00 | -2,76 % | ¥1.125,00 | ¥1.137,00 | ¥1.088,00 | 168,40K |
| 2026-05-26 | ¥1.125,00 | -3,68 % | ¥1.160,00 | ¥1.170,00 | ¥1.119,00 | 202,70K |
| 2026-05-25 | ¥1.168,00 | +4,47 % | ¥1.148,00 | ¥1.184,00 | ¥1.133,00 | 268,00K |